KissMeData/054920/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192600	2840735695	4035	4035	4035	4035	56661
3	20230705	192500	2840735695	4035	4035	4035	4035	0
4	20230705	192400	2840735695	4035	4035	4035	4035	0
5	20230705	192300	2840735695	4035	4035	4035	4035	0
6	20230705	192200	2840735695	4035	4035	4035	4035	0
7	20230705	192100	2840735695	4035	4035	4035	4035	0
8	20230705	192000	2840735695	4035	4035	4035	4035	0
9	20230705	191900	2840735695	4035	4035	4035	4035	0
10	20230705	191800	2840735695	4035	4035	4035	4035	0
11	20230705	191700	2840735695	4035	4035	4035	4035	0
12	20230705	191600	2840735695	4035	4035	4035	4035	0
13	20230705	191500	2840735695	4035	4035	4035	4035	0
14	20230705	191400	2840735695	4035	4035	4035	4035	0
15	20230705	191300	2840735695	4035	4035	4035	4035	0
16	20230705	191200	2840735695	4035	4035	4035	4035	0
17	20230705	191100	2840735695	4035	4035	4035	4035	0
18	20230705	191000	2840735695	4035	4035	4035	4035	0
19	20230705	190900	2840735695	4035	4035	4035	4035	0
20	20230705	190800	2840735695	4035	4035	4035	4035	0
21	20230705	190700	2840735695	4035	4035	4035	4035	0
22	20230705	190600	2840735695	4035	4035	4035	4035	0
23	20230705	190500	2840735695	4035	4035	4035	4035	0
24	20230705	190400	2840735695	4035	4035	4035	4035	0
25	20230705	190300	2840735695	4035	4035	4035	4035	0
26	20230705	190200	2840735695	4035	4035	4035	4035	0
27	20230705	190100	2840735695	4035	4035	4035	4035	0
28	20230705	190000	2840735695	4035	4035	4035	4035	0
29	20230705	185900	2840735695	4035	4035	4035	4035	0
30	20230705	185800	2840735695	4035	4035	4035	4035	0
31	20230705	185700	2840735695	4035	4035	4035	4035	0
32	20230705	185600	2840735695	4035	4035	4035	4035	56661
33	20230705	185500	2840735695	4035	4035	4035	4035	0
34	20230705	185400	2840735695	4035	4035	4035	4035	0
35	20230705	185300	2840735695	4035	4035	4035	4035	0
36	20230705	185200	2840735695	4035	4035	4035	4035	0
37	20230705	185100	2840735695	4035	4035	4035	4035	0
38	20230705	185000	2840735695	4035	4035	4035	4035	0
39	20230705	184900	2840735695	4035	4035	4035	4035	0
40	20230705	184800	2840735695	4035	4035	4035	4035	0
41	20230705	184700	2840735695	4035	4035	4035	4035	0
42	20230705	184600	2840735695	4035	4035	4035	4035	0
43	20230705	184500	2840735695	4035	4035	4035	4035	0
44	20230705	184400	2840735695	4035	4035	4035	4035	0
45	20230705	184300	2840735695	4035	4035	4035	4035	0
46	20230705	184200	2840735695	4035	4035	4035	4035	0
47	20230705	184100	2840735695	4035	4035	4035	4035	0
48	20230705	184000	2840735695	4035	4035	4035	4035	0
49	20230705	183900	2840735695	4035	4035	4035	4035	0
50	20230705	183800	2840735695	4035	4035	4035	4035	0
51	20230705	183700	2840735695	4035	4035	4035	4035	0
52	20230705	183600	2840735695	4035	4035	4035	4035	0
53	20230705	183500	2840735695	4035	4035	4035	4035	0
54	20230705	183400	2840735695	4035	4035	4035	4035	0
55	20230705	183300	2840735695	4035	4035	4035	4035	0
56	20230705	183200	2840735695	4035	4035	4035	4035	0
57	20230705	183100	2840735695	4035	4035	4035	4035	0
58	20230705	183000	2840735695	4035	4035	4035	4035	0
59	20230705	182900	2840735695	4035	4035	4035	4035	0
60	20230705	182800	2840735695	4035	4035	4035	4035	0
61	20230705	182700	2840735695	4035	4035	4035	4035	0
62	20230705	182600	2840735695	4035	4035	4035	4035	56661
63	20230705	182500	2840735695	4035	4035	4035	4035	0
64	20230705	182400	2840735695	4035	4035	4035	4035	0
65	20230705	182300	2840735695	4035	4035	4035	4035	0
66	20230705	182200	2840735695	4035	4035	4035	4035	0
67	20230705	182100	2840735695	4035	4035	4035	4035	0
68	20230705	182000	2840735695	4035	4035	4035	4035	0
69	20230705	181900	2840735695	4035	4035	4035	4035	0
70	20230705	181800	2840735695	4035	4035	4035	4035	0
71	20230705	181700	2840735695	4035	4035	4035	4035	0
72	20230705	181600	2840735695	4035	4035	4035	4035	0
73	20230705	181500	2840735695	4035	4035	4035	4035	0
74	20230705	181400	2840735695	4035	4035	4035	4035	0
75	20230705	181300	2840735695	4035	4035	4035	4035	0
76	20230705	181200	2840735695	4035	4035	4035	4035	0
77	20230705	181100	2840735695	4035	4035	4035	4035	0
78	20230705	181000	2840735695	4035	4035	4035	4035	0
79	20230705	180900	2840735695	4035	4035	4035	4035	0
80	20230705	180800	2840735695	4035	4035	4035	4035	0
81	20230705	180700	2840735695	4035	4035	4035	4035	0
82	20230705	180600	2840735695	4035	4035	4035	4035	0
83	20230705	180500	2840735695	4035	4035	4035	4035	0
84	20230705	180400	2840735695	4035	4035	4035	4035	0
85	20230705	180300	2840735695	4035	4035	4035	4035	0
86	20230705	180200	2840735695	4035	4035	4035	4035	0
87	20230705	180100	2840735695	4035	4035	4035	4035	0
88	20230705	180000	2840735695	4035	4035	4035	4035	0
89	20230705	175900	2840735695	4035	4035	4035	4035	0
90	20230705	175800	2840735695	4035	4035	4035	4035	0
91	20230705	175700	2840735695	4035	4035	4035	4035	0
92	20230705	175600	2840735695	4035	4035	4035	4035	56661
93	20230705	175500	2840735695	4035	4035	4035	4035	0
94	20230705	175400	2840735695	4035	4035	4035	4035	0
95	20230705	175300	2840735695	4035	4035	4035	4035	0
96	20230705	175200	2840735695	4035	4035	4035	4035	0
97	20230705	175100	2840735695	4035	4035	4035	4035	0
98	20230705	175000	2840735695	4035	4035	4035	4035	0
99	20230705	174900	2840735695	4035	4035	4035	4035	0
100	20230705	174800	2840735695	4035	4035	4035	4035	0
101	20230705	174700	2840735695	4035	4035	4035	4035	0
102	20230705	174600	2840735695	4035	4035	4035	4035	0
103	20230705	174500	2840735695	4035	4035	4035	4035	0
104	20230705	174400	2840735695	4035	4035	4035	4035	0
105	20230705	174300	2840735695	4035	4035	4035	4035	0
106	20230705	174200	2840735695	4035	4035	4035	4035	0
107	20230705	174100	2840735695	4035	4035	4035	4035	0
108	20230705	174000	2840735695	4035	4035	4035	4035	0
109	20230705	173900	2840735695	4035	4035	4035	4035	0
110	20230705	173800	2840735695	4035	4035	4035	4035	0
111	20230705	173700	2840735695	4035	4035	4035	4035	0
112	20230705	173600	2840735695	4035	4035	4035	4035	0
113	20230705	173500	2840735695	4035	4035	4035	4035	0
114	20230705	173400	2840735695	4035	4035	4035	4035	0
115	20230705	173300	2840735695	4035	4035	4035	4035	0
116	20230705	173200	2840735695	4035	4035	4035	4035	0
117	20230705	173100	2840735695	4035	4035	4035	4035	0
118	20230705	173000	2840735695	4035	4035	4035	4035	0
119	20230705	172900	2840735695	4035	4035	4035	4035	0
120	20230705	172800	2840735695	4035	4035	4035	4035	0
121	20230705	172700	2840735695	4035	4035	4035	4035	0
122	20230705	172600	2840735695	4035	4035	4035	4035	56661
123	20230705	172500	2840735695	4035	4035	4035	4035	0
124	20230705	172400	2840735695	4035	4035	4035	4035	0
125	20230705	172300	2840735695	4035	4035	4035	4035	0
126	20230705	172200	2840735695	4035	4035	4035	4035	0
127	20230705	172100	2840735695	4035	4035	4035	4035	0
128	20230705	172000	2840735695	4035	4035	4035	4035	0
129	20230705	171900	2840735695	4035	4035	4035	4035	0
130	20230705	171800	2840735695	4035	4035	4035	4035	0
131	20230705	171700	2840735695	4035	4035	4035	4035	0
132	20230705	171600	2840735695	4035	4035	4035	4035	0
133	20230705	171500	2840735695	4035	4035	4035	4035	0
134	20230705	171400	2840735695	4035	4035	4035	4035	0
135	20230705	171300	2840735695	4035	4035	4035	4035	0
136	20230705	171200	2840735695	4035	4035	4035	4035	0
137	20230705	171100	2840735695	4035	4035	4035	4035	0
138	20230705	171000	2840735695	4035	4035	4035	4035	0
139	20230705	170900	2840735695	4035	4035	4035	4035	0
140	20230705	170800	2840735695	4035	4035	4035	4035	0
141	20230705	170700	2840735695	4035	4035	4035	4035	0
142	20230705	170600	2840735695	4035	4035	4035	4035	0
143	20230705	170500	2840735695	4035	4035	4035	4035	0
144	20230705	170400	2840735695	4035	4035	4035	4035	0
145	20230705	170300	2840735695	4035	4035	4035	4035	0
146	20230705	170200	2840735695	4035	4035	4035	4035	0
147	20230705	170100	2840735695	4035	4035	4035	4035	0
148	20230705	170000	2840735695	4035	4035	4035	4035	0
149	20230705	165900	2840735695	4035	4035	4035	4035	0
150	20230705	165800	2840735695	4035	4035	4035	4035	0
151	20230705	165700	2840735695	4035	4035	4035	4035	0
152	20230705	165600	2840735695	4035	4035	4035	4035	56661
153	20230705	165500	2840735695	4035	4035	4035	4035	0
154	20230705	165400	2840735695	4035	4035	4035	4035	0
155	20230705	165300	2840735695	4035	4035	4035	4035	0
156	20230705	165200	2840735695	4035	4035	4035	4035	0
157	20230705	165100	2840735695	4035	4035	4035	4035	0
158	20230705	165000	2840735695	4035	4035	4035	4035	0
159	20230705	164900	2840735695	4035	4035	4035	4035	0
160	20230705	164800	2840735695	4035	4035	4035	4035	0
161	20230705	164700	2840735695	4035	4035	4035	4035	0
162	20230705	164600	2840735695	4035	4035	4035	4035	0
163	20230705	164500	2840735695	4035	4035	4035	4035	0
164	20230705	164400	2840735695	4035	4035	4035	4035	0
165	20230705	164300	2840735695	4035	4035	4035	4035	0
166	20230705	164200	2840735695	4035	4035	4035	4035	0
167	20230705	164100	2840735695	4035	4035	4035	4035	0
168	20230705	164000	2840735695	4035	4035	4035	4035	0
169	20230705	163900	2840735695	4035	4035	4035	4035	0
170	20230705	163800	2840735695	4035	4035	4035	4035	0
171	20230705	163700	2840735695	4035	4035	4035	4035	0
172	20230705	163600	2840735695	4035	4035	4035	4035	0
173	20230705	163500	2840735695	4035	4035	4035	4035	0
174	20230705	163400	2840735695	4035	4035	4035	4035	0
175	20230705	163300	2840735695	4035	4035	4035	4035	0
176	20230705	163200	2840735695	4035	4035	4035	4035	0
177	20230705	163100	2840735695	4035	4035	4035	4035	0
178	20230705	163000	2840735695	4035	4035	4035	4035	0
179	20230705	162900	2840735695	4035	4035	4035	4035	0
180	20230705	162800	2840735695	4035	4035	4035	4035	0
181	20230705	162700	2840735695	4035	4035	4035	4035	0
182	20230705	162600	2840735695	4035	4035	4035	4035	56661
183	20230705	162500	2840735695	4035	4035	4035	4035	0
184	20230705	162400	2840735695	4035	4035	4035	4035	0
185	20230705	162300	2840735695	4035	4035	4035	4035	0
186	20230705	162200	2840735695	4035	4035	4035	4035	0
187	20230705	162100	2840735695	4035	4035	4035	4035	0
188	20230705	162000	2840735695	4035	4035	4035	4035	0
189	20230705	161900	2840735695	4035	4035	4035	4035	0
190	20230705	161800	2840735695	4035	4035	4035	4035	0
191	20230705	161700	2840735695	4035	4035	4035	4035	0
192	20230705	161600	2840735695	4035	4035	4035	4035	0
193	20230705	161500	2840735695	4035	4035	4035	4035	0
194	20230705	161400	2840735695	4035	4035	4035	4035	0
195	20230705	161300	2840735695	4035	4035	4035	4035	0
196	20230705	161200	2840735695	4035	4035	4035	4035	0
197	20230705	161100	2840735695	4035	4035	4035	4035	0
198	20230705	161000	2840735695	4035	4035	4035	4035	0
199	20230705	160900	2840735695	4035	4035	4035	4035	0
200	20230705	160800	2840735695	4035	4035	4035	4035	0
201	20230705	160700	2840735695	4035	4035	4035	4035	0
202	20230705	160600	2840735695	4035	4035	4035	4035	0
203	20230705	160500	2840735695	4035	4035	4035	4035	0
204	20230705	160400	2840735695	4035	4035	4035	4035	0
205	20230705	160300	2840735695	4035	4035	4035	4035	0
206	20230705	160200	2840735695	4035	4035	4035	4035	0
207	20230705	160100	2840735695	4035	4035	4035	4035	0
208	20230705	160000	2840735695	4035	4035	4035	4035	0
209	20230705	155900	2840735695	4035	4035	4035	4035	0
210	20230705	155800	2840735695	4035	4035	4035	4035	0
211	20230705	155700	2840735695	4035	4035	4035	4035	0
212	20230705	155600	2840735695	4035	4035	4035	4035	56661
213	20230705	155500	2840735695	4035	4035	4035	4035	0
214	20230705	155400	2840735695	4035	4035	4035	4035	0
215	20230705	155300	2840735695	4035	4035	4035	4035	0
216	20230705	155200	2840735695	4035	4035	4035	4035	0
217	20230705	155100	2840735695	4035	4035	4035	4035	0
218	20230705	155000	2840735695	4035	4035	4035	4035	0
219	20230705	154900	2840735695	4035	4035	4035	4035	0
220	20230705	154800	2840735695	4035	4035	4035	4035	0
221	20230705	154700	2840735695	4035	4035	4035	4035	0
222	20230705	154600	2840735695	4035	4035	4035	4035	0
223	20230705	154500	2840735695	4035	4035	4035	4035	0
224	20230705	154400	2840735695	4035	4035	4035	4035	0
225	20230705	154300	2840735695	4035	4035	4035	4035	0
226	20230705	154200	2840735695	4035	4035	4035	4035	0
227	20230705	154100	2840735695	4035	4035	4035	4035	0
228	20230705	154000	2840735695	4035	4035	4035	4035	0
229	20230705	153900	2840735695	4035	4035	4035	4035	0
230	20230705	153800	2840735695	4035	4035	4035	4035	0
231	20230705	153700	2840735695	4035	4035	4035	4035	0
232	20230705	153600	2840735695	4035	4035	4035	4035	0
233	20230705	153500	2840735695	4035	4035	4035	4035	0
234	20230705	153400	2840735695	4035	4035	4035	4035	0
235	20230705	153300	2840735695	4035	4035	4035	4035	0
236	20230705	153200	2840735695	4035	4035	4035	4035	0
237	20230705	153100	2840735695	4035	4035	4035	4035	0
238	20230705	153000	2840735695	4035	4035	4035	4035	56661
239	20230705	152900	2612108560	4065	4065	4065	4065	0
240	20230705	152800	2612108560	4065	4065	4065	4065	0
241	20230705	152700	2612108560	4065	4065	4065	4065	0
242	20230705	152600	2612108560	4065	4065	4065	4065	0
243	20230705	152500	2612108560	4065	4065	4065	4065	0
244	20230705	152400	2612108560	4065	4065	4065	4065	0
245	20230705	152300	2612108560	4065	4065	4065	4065	0
246	20230705	152200	2612108560	4065	4065	4065	4065	0
247	20230705	152100	2612108560	4065	4065	4065	4065	0
248	20230705	152000	2612108560	4065	4065	4065	4065	0
249	20230705	151900	2612108560	4065	4060	4065	4060	1758
250	20230705	151800	2604969840	4060	4055	4065	4055	1727
251	20230705	151700	2597956705	4055	4065	4065	4055	2684
252	20230705	151600	2587059795	4065	4060	4065	4060	429
253	20230705	151500	2585316765	4065	4060	4065	4060	500
254	20230705	151400	2583286545	4060	4060	4060	4060	1459
255	20230705	151300	2577363005	4060	4065	4065	4060	156
256	20230705	151200	2576729515	4060	4060	4070	4060	406
257	20230705	151100	2575078075	4060	4060	4060	4060	103
258	20230705	151000	2574659895	4060	4060	4060	4055	1108
259	20230705	150900	2570162365	4060	4060	4070	4060	3344
260	20230705	150800	2556585710	4060	4055	4065	4055	1343
261	20230705	150700	2551135165	4060	4055	4065	4055	418
262	20230705	150600	2549438935	4065	4055	4065	4050	3499
263	20230705	150500	2535252470	4065	4065	4065	4050	11756
264	20230705	150400	2487600755	4065	4060	4065	4060	913
265	20230705	150300	2483893950	4060	4060	4065	4060	4569
266	20230705	150200	2465343755	4065	4060	4065	4060	409
267	20230705	150100	2463681580	4060	4065	4065	4060	1627
268	20230705	150000	2457075240	4065	4060	4065	4060	122
269	20230705	145900	2456579410	4060	4060	4060	4060	0
270	20230705	145800	2456579410	4060	4070	4070	4060	949
271	20230705	145700	2452725450	4060	4060	4070	4060	118
272	20230705	145600	2452245870	4060	4060	4060	4060	18
273	20230705	145500	2452172790	4060	4065	4070	4055	2554
274	20230705	145400	2441805925	4065	4060	4065	4060	2
275	20230705	145300	2441797800	4060	4065	4065	4060	55
276	20230705	145200	2441574315	4060	4055	4065	4055	324
277	20230705	145100	2440259565	4055	4055	4075	4055	525
278	20230705	145000	2438130600	4055	4060	4060	4055	3455
279	20230705	144900	2424117445	4060	4065	4065	4060	5378
280	20230705	144800	2402281860	4065	4070	4070	4065	276
281	20230705	144700	2401159045	4065	4060	4065	4060	1164
282	20230705	144600	2396430375	4060	4065	4065	4060	45
283	20230705	144500	2396247620	4065	4065	4065	4060	30
284	20230705	144400	2396125720	4065	4065	4065	4065	546
285	20230705	144300	2393906230	4065	4065	4065	4060	904
286	20230705	144200	2390233195	4065	4070	4070	4065	2011
287	20230705	144100	2382057245	4070	4070	4070	4070	6
288	20230705	144000	2382032825	4060	4070	4070	4060	482
289	20230705	143900	2380074935	4070	4065	4070	4065	23
290	20230705	143800	2379981410	4070	4070	4070	4070	106
291	20230705	143700	2379549990	4070	4070	4070	4060	366
292	20230705	143600	2378063920	4060	4065	4070	4060	383
293	20230705	143500	2376507695	4070	4070	4070	4060	1404
294	20230705	143400	2370803980	4070	4065	4070	4065	618
295	20230705	143300	2368291475	4065	4065	4065	4055	878
296	20230705	143200	2364728935	4065	4065	4065	4060	6048
297	20230705	143100	2340167335	4065	4065	4065	4060	81
298	20230705	143000	2339838315	4065	4065	4065	4065	80
299	20230705	142900	2339513115	4065	4065	4065	4065	218
300	20230705	142800	2338626945	4065	4075	4075	4065	45
301	20230705	142700	2338443975	4075	4065	4075	4065	628
302	20230705	142600	2335891110	4065	4070	4075	4065	801
303	20230705	142500	2332631920	4070	4075	4075	4065	599
304	20230705	142400	2330194485	4075	4080	4080	4075	18
305	20230705	142300	2330121125	4080	4080	4080	4080	102
306	20230705	142200	2329704965	4080	4065	4080	4065	3733
307	20230705	142100	2314527225	4075	4075	4075	4070	2105
308	20230705	142000	2305957370	4080	4085	4085	4080	198
309	20230705	141900	2305149415	4085	4090	4090	4080	43
310	20230705	141800	2304973950	4080	4090	4090	4080	275
311	20230705	141700	2303851910	4090	4090	4090	4090	115
312	20230705	141600	2303381560	4080	4080	4080	4080	0
313	20230705	141500	2303381560	4080	4080	4080	4080	0
314	20230705	141400	2303381560	4080	4080	4080	4080	0
315	20230705	141300	2303381560	4080	4080	4080	4070	5485
316	20230705	141200	2281037415	4080	4085	4090	4080	80
317	20230705	141100	2280710855	4085	4080	4090	4080	281
318	20230705	141000	2279564215	4085	4090	4090	4085	302
319	20230705	140900	2278330025	4085	4080	4085	4080	339
320	20230705	140800	2276946580	4090	4090	4090	4085	313
321	20230705	140700	2275666970	4090	4090	4090	4090	50
322	20230705	140600	2275462470	4090	4085	4090	4085	458
323	20230705	140500	2273591420	4085	4085	4085	4085	1
324	20230705	140400	2273587335	4085	4085	4085	4085	26
325	20230705	140300	2273481125	4085	4090	4090	4085	15
326	20230705	140200	2273419825	4090	4085	4090	4080	473
327	20230705	140100	2271488965	4085	4090	4095	4085	3023
328	20230705	140000	2259139685	4090	4085	4090	4085	236
329	20230705	135900	2258174450	4085	4090	4090	4085	496
330	20230705	135800	2256146315	4090	4090	4090	4090	35
331	20230705	135700	2256003165	4085	4085	4085	4085	88
332	20230705	135600	2255643685	4080	4085	4085	4080	662
333	20230705	135500	2252940665	4090	4095	4095	4090	276
334	20230705	135400	2251811450	4095	4095	4095	4095	100
335	20230705	135300	2251401950	4105	4100	4105	4095	44
336	20230705	135200	2251221730	4095	4095	4105	4095	559
337	20230705	135100	2248932385	4095	4090	4105	4085	329
338	20230705	135000	2247585170	4095	4095	4095	4090	261
339	20230705	134900	2246516645	4090	4090	4090	4090	2
340	20230705	134800	2246508465	4095	4095	4095	4095	1
341	20230705	134700	2246504370	4095	4095	4095	4095	20
342	20230705	134600	2246422470	4100	4095	4100	4095	1538
343	20230705	134500	2240123100	4090	4085	4095	4085	111
344	20230705	134400	2239668715	4085	4085	4085	4085	0
345	20230705	134300	2239668715	4085	4085	4085	4085	20
346	20230705	134200	2239587015	4090	4080	4095	4080	843
347	20230705	134100	2236135995	4080	4080	4080	4080	0
348	20230705	134000	2236135995	4080	4080	4080	4080	50
349	20230705	133900	2235931995	4095	4075	4095	4075	963
350	20230705	133800	2232007750	4075	4075	4075	4075	424
351	20230705	133700	2230279950	4075	4080	4080	4075	1150
352	20230705	133600	2225588865	4080	4080	4080	4080	730
353	20230705	133500	2222610465	4080	4080	4080	4080	670
354	20230705	133400	2219876865	4085	4090	4090	4080	1551
355	20230705	133300	2213542620	4085	4085	4085	4085	214
356	20230705	133200	2212668430	4085	4085	4085	4085	50
357	20230705	133100	2212464180	4085	4085	4085	4085	106
358	20230705	133000	2212031170	4085	4085	4085	4085	0
359	20230705	132900	2212031170	4085	4080	4085	4080	4387
360	20230705	132800	2194132200	4080	4080	4080	4080	0
361	20230705	132700	2194132200	4080	4080	4080	4080	18
362	20230705	132600	2194058760	4080	4075	4080	4075	259
363	20230705	132500	2193003305	4075	4075	4075	4075	0
364	20230705	132400	2193003305	4075	4080	4080	4075	21
365	20230705	132300	2192917725	4080	4080	4080	4080	2
366	20230705	132200	2192909565	4075	4075	4075	4075	54
367	20230705	132100	2192689515	4075	4075	4075	4070	919
368	20230705	132000	2188948645	4075	4070	4075	4070	1346
369	20230705	131900	2183469335	4070	4075	4075	4070	769
370	20230705	131800	2180339455	4075	4075	4075	4075	4
371	20230705	131700	2180323155	4070	4070	4070	4070	639
372	20230705	131600	2177722425	4080	4075	4080	4070	735
373	20230705	131500	2174730950	4070	4075	4080	4070	207
374	20230705	131400	2173887720	4070	4070	4070	4070	25
375	20230705	131300	2173785970	4070	4075	4075	4070	266
376	20230705	131200	2172702680	4080	4080	4080	4080	30
377	20230705	131100	2172580280	4080	4075	4080	4070	133
378	20230705	131000	2172038830	4075	4080	4080	4075	261
379	20230705	130900	2170975230	4080	4080	4080	4080	20
380	20230705	130800	2170893630	4075	4075	4075	4075	20
381	20230705	130700	2170812130	4070	4080	4080	4070	515
382	20230705	130600	2168715810	4080	4075	4080	4075	504
383	20230705	130500	2166661990	4075	4075	4075	4075	237
384	20230705	130400	2165696215	4070	4075	4075	4070	2911
385	20230705	130300	2153845905	4075	4080	4080	4075	1020
386	20230705	130200	2149688425	4085	4080	4085	4080	203
387	20230705	130100	2148859555	4080	4075	4080	4075	963
388	20230705	130000	2144934365	4075	4085	4085	4075	190
389	20230705	125900	2144159135	4090	4090	4090	4090	0
390	20230705	125800	2144159135	4090	4085	4090	4080	1715
391	20230705	125700	2137158310	4080	4085	4085	4080	534
392	20230705	125600	2134977220	4085	4085	4085	4085	32
393	20230705	125500	2134846500	4080	4070	4080	4070	7998
394	20230705	125400	2102253085	4075	4075	4075	4075	69
395	20230705	125300	2101971910	4075	4075	4075	4075	0
396	20230705	125200	2101971910	4075	4080	4080	4075	309
397	20230705	125100	2100711735	4080	4080	4080	4080	1
398	20230705	125000	2100707655	4075	4080	4080	4075	423
399	20230705	124900	2098982825	4080	4080	4080	4080	5
400	20230705	124800	2098962425	4080	4080	4080	4080	634
401	20230705	124700	2096375705	4080	4080	4080	4080	594
402	20230705	124600	2093952185	4080	4075	4080	4070	2518
403	20230705	124500	2083703320	4075	4080	4080	4075	15
404	20230705	124400	2083642145	4075	4080	4085	4075	1044
405	20230705	124300	2079387455	4080	4085	4085	4075	371
406	20230705	124200	2077874270	4085	4085	4085	4085	1781
407	20230705	124100	2070598885	4085	4080	4085	4080	1151
408	20230705	124000	2065897785	4080	4070	4080	4070	306
409	20230705	123900	2064652005	4085	4070	4085	4070	823
410	20230705	123800	2061302380	4070	4070	4070	4070	1027
411	20230705	123700	2057122490	4075	4075	4075	4075	2138
412	20230705	123600	2048410140	4080	4080	4080	4080	213
413	20230705	123500	2047541100	4080	4080	4085	4080	2548
414	20230705	123400	2037145245	4085	4085	4085	4085	101
415	20230705	123300	2036732660	4080	4085	4085	4080	27
416	20230705	123200	2036622370	4080	4080	4080	4080	0
417	20230705	123100	2036622370	4080	4080	4080	4080	23
418	20230705	123000	2036528530	4090	4090	4090	4090	0
419	20230705	122900	2036528530	4090	4080	4090	4080	175
420	20230705	122800	2035812980	4090	4090	4090	4090	100
421	20230705	122700	2035403980	4090	4080	4090	4080	1102
422	20230705	122600	2030907610	4080	4085	4085	4080	267
423	20230705	122500	2029816920	4085	4085	4085	4085	0
424	20230705	122400	2029816920	4085	4085	4085	4085	80
425	20230705	122300	2029490120	4085	4085	4085	4085	739
426	20230705	122200	2026471305	4085	4090	4090	4085	493
427	20230705	122100	2024457380	4085	4085	4085	4085	0
428	20230705	122000	2024457380	4085	4085	4090	4085	814
429	20230705	121900	2021130165	4080	4080	4085	4080	115
430	20230705	121800	2020660920	4080	4085	4085	4080	2
431	20230705	121700	2020652755	4085	4080	4085	4080	299
432	20230705	121600	2019432535	4090	4090	4090	4085	1772
433	20230705	121500	2012193640	4085	4085	4085	4085	4
434	20230705	121400	2012177300	4090	4090	4090	4090	57
435	20230705	121300	2011944170	4090	4090	4090	4090	57
436	20230705	121200	2011711040	4085	4085	4085	4085	221
437	20230705	121100	2010808255	4090	4095	4095	4090	915
438	20230705	121000	2007065235	4095	4095	4095	4090	225
439	20230705	120900	2006144750	4095	4090	4095	4085	1835
440	20230705	120800	1998639445	4095	4090	4100	4090	111
441	20230705	120700	1998184905	4095	4095	4100	4090	259
442	20230705	120600	1997125100	4095	4100	4100	4095	12
443	20230705	120500	1997075950	4085	4095	4100	4085	667
444	20230705	120400	1994343400	4095	4090	4100	4090	105
445	20230705	120300	1993913695	4090	4090	4090	4090	145
446	20230705	120200	1993320645	4090	4090	4095	4090	152
447	20230705	120100	1992698940	4095	4095	4100	4090	397
448	20230705	120000	1991072990	4095	4095	4095	4095	0
449	20230705	115900	1991072990	4095	4095	4095	4095	128
450	20230705	115800	1990548830	4095	4090	4095	4085	1566
451	20230705	115700	1984140970	4090	4090	4090	4085	38
452	20230705	115600	1983985610	4090	4090	4090	4090	77
453	20230705	115500	1983670680	4085	4080	4090	4080	1489
454	20230705	115400	1977589935	4075	4080	4080	4075	246
455	20230705	115300	1976587120	4080	4080	4080	4080	52
456	20230705	115200	1976374960	4085	4075	4085	4075	1354
457	20230705	115100	1970846340	4070	4070	4070	4070	5
458	20230705	115000	1970825990	4065	4070	4070	4065	1291
459	20230705	114900	1965577820	4070	4080	4080	4070	2041
460	20230705	114800	1957270040	4085	4085	4085	4085	10
461	20230705	114700	1957229190	4085	4085	4085	4085	7
462	20230705	114600	1957200595	4085	4085	4085	4085	25
463	20230705	114500	1957098470	4070	4070	4070	4070	30
464	20230705	114400	1956976370	4070	4070	4070	4070	41
465	20230705	114300	1956809500	4070	4070	4070	4070	1
466	20230705	114200	1956805430	4070	4085	4085	4070	12
467	20230705	114100	1956756575	4080	4070	4080	4070	1325
468	20230705	114000	1951355220	4070	4070	4070	4065	113
469	20230705	113900	1950895490	4070	4065	4070	4065	534
470	20230705	113800	1948723760	4065	4065	4065	4060	177
471	20230705	113700	1948004515	4065	4055	4065	4055	1738
472	20230705	113600	1940949030	4060	4060	4065	4055	1005
473	20230705	113500	1936873190	4060	4065	4070	4060	3655
474	20230705	113400	1922024640	4070	4065	4075	4065	293
475	20230705	113300	1920832330	4070	4065	4070	4065	916
476	20230705	113200	1917108680	4070	4065	4070	4065	18
477	20230705	113100	1917035475	4065	4065	4070	4065	1465
478	20230705	113000	1911076035	4070	4065	4070	4065	37
479	20230705	112900	1910925480	4070	4065	4070	4065	884
480	20230705	112800	1907331530	4070	4065	4070	4065	518
481	20230705	112700	1905225060	4070	4065	4070	4065	622
482	20230705	112600	1902696120	4065	4070	4070	4065	1172
483	20230705	112500	1897926195	4070	4070	4075	4070	217
484	20230705	112400	1897043000	4070	4070	4080	4070	296
485	20230705	112300	1895838095	4070	4080	4080	4070	1815
486	20230705	112200	1888446280	4080	4090	4090	4080	815
487	20230705	112100	1885117015	4090	4085	4090	4085	561
488	20230705	112000	1882825310	4085	4075	4085	4070	127
489	20230705	111900	1882307225	4075	4075	4075	4065	1087
490	20230705	111800	1877881830	4075	4070	4080	4070	2411
491	20230705	111700	1868054250	4070	4070	4070	4070	193
492	20230705	111600	1867268740	4070	4070	4075	4070	679
493	20230705	111500	1864505090	4070	4075	4075	4070	639
494	20230705	111400	1861903735	4075	4075	4075	4070	302
495	20230705	111300	1860673090	4075	4080	4080	4070	4143
496	20230705	111200	1843803510	4080	4085	4085	4080	590
497	20230705	111100	1841395900	4085	4080	4085	4080	606
498	20230705	111000	1838923110	4080	4080	4080	4080	381
499	20230705	110900	1837368630	4080	4095	4095	4080	2760
500	20230705	110800	1826099800	4095	4090	4095	4090	936
501	20230705	110700	1822270645	4090	4090	4090	4090	71
502	20230705	110600	1821980255	4085	4090	4090	4085	266
503	20230705	110500	1820892715	4090	4090	4090	4090	322
504	20230705	110400	1819575735	4095	4090	4095	4090	163
505	20230705	110300	1818908720	4090	4085	4090	4085	102
506	20230705	110200	1818491550	4090	4075	4090	4070	7483
507	20230705	110100	1787962000	4070	4075	4075	4070	530
508	20230705	110000	1785802320	4080	4085	4090	4070	2299
509	20230705	105900	1776423905	4070	4085	4085	4070	6269
510	20230705	105800	1750883325	4080	4080	4080	4075	3023
511	20230705	105700	1738549505	4080	4085	4085	4075	3157
512	20230705	105600	1725668505	4085	4085	4090	4085	805
513	20230705	105500	1722379780	4085	4085	4090	4085	355
514	20230705	105400	1720928995	4085	4085	4090	4080	2524
515	20230705	105300	1710627790	4080	4095	4095	4080	17716
516	20230705	105200	1638262375	4095	4105	4105	4095	1297
517	20230705	105100	1632946760	4105	4105	4110	4105	341
518	20230705	105000	1631546380	4105	4105	4105	4105	547
519	20230705	104900	1629300945	4105	4115	4115	4105	516
520	20230705	104800	1627182565	4105	4105	4110	4100	1143
521	20230705	104700	1622489535	4100	4105	4105	4100	634
522	20230705	104600	1619888495	4110	4110	4110	4110	35
523	20230705	104500	1619744645	4115	4115	4115	4115	80
524	20230705	104400	1619415445	4115	4115	4115	4110	402
525	20230705	104300	1617761430	4115	4115	4115	4115	0
526	20230705	104200	1617761430	4115	4095	4115	4085	9626
527	20230705	104100	1578324640	4095	4100	4100	4095	2948
528	20230705	104000	1566251315	4100	4110	4110	4100	1384
529	20230705	103900	1560571900	4110	4105	4110	4105	382
530	20230705	103800	1559002160	4105	4110	4110	4105	124
531	20230705	103700	1558493005	4115	4110	4115	4100	8026
532	20230705	103600	1525566550	4110	4105	4110	4105	2150
533	20230705	103500	1516735030	4105	4110	4110	4105	1992
534	20230705	103400	1508552215	4110	4110	4110	4110	300
535	20230705	103300	1507319215	4115	4115	4115	4110	1125
536	20230705	103200	1502692340	4115	4110	4115	4110	114
537	20230705	103100	1502223730	4110	4115	4115	4110	358
538	20230705	103000	1500750580	4115	4120	4120	4115	83
539	20230705	102900	1500408835	4110	4120	4120	4110	656
540	20230705	102800	1497710665	4120	4120	4120	4120	94
541	20230705	102700	1497323385	4120	4120	4120	4120	545
542	20230705	102600	1495077985	4120	4115	4120	4115	488
543	20230705	102500	1493069680	4110	4105	4110	4100	1216
544	20230705	102400	1488077295	4105	4115	4120	4105	1388
545	20230705	102300	1482374215	4120	4120	4125	4120	194
546	20230705	102200	1481574915	4125	4110	4125	4110	1081
547	20230705	102100	1477131955	4110	4120	4120	4105	330
548	20230705	102000	1475775580	4110	4100	4110	4100	258
549	20230705	101900	1474716320	4095	4110	4110	4090	28858
550	20230705	101800	1356338960	4110	4115	4115	4110	2073
551	20230705	101700	1347812285	4115	4125	4125	4115	3279
552	20230705	101600	1334302005	4125	4125	4130	4125	867
553	20230705	101500	1330725430	4125	4130	4130	4125	1479
554	20230705	101400	1324624415	4130	4125	4130	4125	578
555	20230705	101300	1322239620	4125	4125	4125	4125	1331
556	20230705	101200	1316749245	4125	4130	4135	4125	2667
557	20230705	101100	1305734875	4130	4135	4135	4130	687
558	20230705	101000	1302894665	4135	4145	4145	4135	850
559	20230705	100900	1299375905	4145	4140	4145	4130	585
560	20230705	100800	1296956355	4135	4135	4140	4135	1078
561	20230705	100700	1292496890	4130	4140	4140	4130	1571
562	20230705	100600	1286003910	4135	4135	4135	4135	609
563	20230705	100500	1283485695	4135	4140	4145	4135	412
564	20230705	100400	1281780110	4140	4140	4140	4130	2168
565	20230705	100300	1272810330	4140	4145	4150	4140	1070
566	20230705	100200	1268378300	4145	4150	4150	4145	211
567	20230705	100100	1267503605	4160	4150	4160	4145	2247
568	20230705	100000	1258186205	4150	4140	4150	4140	1589
569	20230705	095900	1251599760	4140	4130	4145	4130	2518
570	20230705	095800	1241182560	4130	4120	4130	4110	15065
571	20230705	095700	1179184285	4120	4125	4125	4120	1647
572	20230705	095600	1172394310	4120	4120	4130	4115	14520
573	20230705	095500	1112571685	4120	4135	4135	4120	5569
574	20230705	095400	1089608225	4135	4130	4140	4130	716
575	20230705	095300	1086644390	4130	4125	4135	4125	3197
576	20230705	095200	1073427970	4125	4140	4140	4125	1178
577	20230705	095100	1068565360	4140	4140	4145	4125	13161
578	20230705	095000	1014143125	4145	4150	4150	4145	1741
579	20230705	094900	1006924595	4160	4150	4160	4145	704
580	20230705	094800	1004002980	4160	4145	4160	4145	1144
581	20230705	094700	999258390	4145	4145	4150	4140	1142
582	20230705	094600	994524000	4150	4150	4150	4140	1580
583	20230705	094500	987982550	4140	4150	4150	4140	5723
584	20230705	094400	964288390	4145	4145	4150	4145	2732
585	20230705	094300	952964000	4150	4150	4150	4150	404
586	20230705	094200	951287400	4150	4140	4150	4140	1562
587	20230705	094100	944805340	4140	4155	4155	4140	5626
588	20230705	094000	921451695	4155	4160	4160	4155	846
589	20230705	093900	917936470	4160	4160	4160	4155	137
590	20230705	093800	917366670	4160	4150	4165	4150	2180
591	20230705	093700	908311170	4160	4165	4170	4140	17598
592	20230705	093600	835244985	4160	4160	4180	4160	6757
593	20230705	093500	807124700	4160	4165	4170	4160	4604
594	20230705	093400	787955615	4165	4175	4175	4165	4463
595	20230705	093300	769356890	4165	4180	4180	4165	2105
596	20230705	093200	760576350	4180	4180	4180	4180	375
597	20230705	093100	759008850	4180	4175	4180	4160	1237
598	20230705	093000	753843755	4175	4180	4180	4155	9878
599	20230705	092900	712665570	4180	4185	4185	4180	1412
600	20230705	092800	706761085	4185	4185	4185	4185	49
601	20230705	092700	706556020	4185	4185	4185	4180	1453
602	20230705	092600	700480820	4185	4180	4185	4180	2817
603	20230705	092500	688705730	4185	4195	4200	4185	3941
604	20230705	092400	672197590	4195	4190	4195	4185	2039
605	20230705	092300	663654510	4190	4200	4200	4190	3964
606	20230705	092200	647038130	4200	4200	4205	4195	1672
607	20230705	092100	640016640	4195	4200	4200	4190	5238
608	20230705	092000	618033690	4200	4200	4200	4190	2204
609	20230705	091900	608791235	4190	4190	4200	4185	11694
610	20230705	091800	559808810	4185	4185	4190	4185	2522
611	20230705	091700	549245895	4185	4175	4185	4170	1955
612	20230705	091600	541072270	4175	4185	4185	4175	2260
613	20230705	091500	531628390	4185	4175	4190	4175	2192
614	20230705	091400	522458925	4170	4165	4170	4165	1749
615	20230705	091300	515166965	4170	4180	4180	4165	708
616	20230705	091200	512211915	4180	4185	4190	4175	2852
617	20230705	091100	500282495	4190	4170	4195	4170	14442
618	20230705	091000	439807485	4175	4150	4180	4145	9523
619	20230705	090900	400227375	4150	4155	4155	4150	2147
620	20230705	090800	391312680	4165	4155	4170	4145	3397
621	20230705	090700	377216095	4150	4155	4165	4140	17955
622	20230705	090600	302727375	4160	4170	4180	4150	7538
623	20230705	090500	271363160	4170	4165	4185	4160	4071
624	20230705	090400	254396800	4165	4185	4185	4160	11514
625	20230705	090300	206350660	4190	4180	4195	4170	11534
626	20230705	090200	158083220	4170	4175	4185	4170	2714
627	20230705	090100	146745535	4175	4160	4185	4150	8830
628	20230705	090000	109971495	4160	4180	4180	4145	24809